Ellomay Capital Ltd. (TLV:ELLO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,928.00
+140.00 (2.06%)
At close: Dec 4, 2025
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,999.00 | 7,072.00 | 6,850.00 | 6,928.00 | 6,928.00 | 2.06% | 10,087 |
| Dec 3, 2025 | 6,875.00 | 6,959.00 | 6,784.00 | 6,788.00 | 6,788.00 | -1.27% | 2,583 |
| Dec 2, 2025 | 6,673.00 | 6,876.00 | 6,673.00 | 6,875.00 | 6,875.00 | 3.03% | 5,435 |
| Dec 1, 2025 | 6,586.00 | 6,680.00 | 6,569.00 | 6,673.00 | 6,673.00 | 1.32% | 5,594 |
| Nov 30, 2025 | 6,322.00 | 6,634.00 | 6,300.00 | 6,586.00 | 6,586.00 | 4.18% | 4,921 |
| Nov 27, 2025 | 6,280.00 | 6,372.00 | 6,226.00 | 6,322.00 | 6,322.00 | -0.71% | 2,985 |
| Nov 26, 2025 | 6,467.00 | 6,530.00 | 6,325.00 | 6,367.00 | 6,367.00 | -1.55% | 1,776 |
| Nov 25, 2025 | 6,436.00 | 6,600.00 | 6,350.00 | 6,467.00 | 6,467.00 | 0.48% | 1,859 |
| Nov 24, 2025 | 6,506.00 | 6,506.00 | 6,400.00 | 6,436.00 | 6,436.00 | -1.08% | 2,916 |
| Nov 23, 2025 | 6,601.00 | 6,596.00 | 6,462.00 | 6,506.00 | 6,506.00 | -1.44% | 1,081 |
| Nov 20, 2025 | 6,730.00 | 6,730.00 | 6,523.00 | 6,601.00 | 6,601.00 | - | 1,453 |
| Nov 19, 2025 | 6,661.00 | 6,710.00 | 6,470.00 | 6,601.00 | 6,601.00 | -0.90% | 1,389 |
| Nov 18, 2025 | 6,686.00 | 6,731.00 | 6,600.00 | 6,661.00 | 6,661.00 | -1.22% | 2,221 |
| Nov 17, 2025 | 6,680.00 | 6,845.00 | 6,679.00 | 6,743.00 | 6,743.00 | 0.94% | 1,835 |
| Nov 16, 2025 | 6,780.00 | 6,780.00 | 6,637.00 | 6,680.00 | 6,680.00 | -0.52% | 973 |
| Nov 13, 2025 | 6,748.00 | 7,017.00 | 6,683.00 | 6,715.00 | 6,715.00 | -0.49% | 2,991 |
| Nov 12, 2025 | 6,793.00 | 6,899.00 | 6,715.00 | 6,748.00 | 6,748.00 | -0.66% | 3,322 |
| Nov 11, 2025 | 7,015.00 | 7,015.00 | 6,679.00 | 6,793.00 | 6,793.00 | -1.41% | 4,948 |
| Nov 10, 2025 | 6,709.00 | 6,970.00 | 6,709.00 | 6,890.00 | 6,890.00 | 2.70% | 2,441 |
| Nov 9, 2025 | 7,000.00 | 7,000.00 | 6,693.00 | 6,709.00 | 6,709.00 | 0.36% | 5,195 |
| Nov 6, 2025 | 6,786.00 | 6,865.00 | 6,685.00 | 6,685.00 | 6,685.00 | -1.49% | 91,873 |
| Nov 5, 2025 | 6,792.00 | 6,860.00 | 6,709.00 | 6,786.00 | 6,786.00 | -0.09% | 4,629 |
| Nov 4, 2025 | 6,855.00 | 6,855.00 | 6,706.00 | 6,792.00 | 6,792.00 | 0.15% | 2,131 |
| Nov 3, 2025 | 6,566.00 | 6,797.00 | 6,521.00 | 6,782.00 | 6,782.00 | 3.29% | 4,564 |
| Nov 2, 2025 | 6,546.00 | 6,566.00 | 6,520.00 | 6,566.00 | 6,566.00 | 0.71% | 10,370 |
| Oct 30, 2025 | 6,520.00 | 6,637.00 | 6,500.00 | 6,520.00 | 6,520.00 | 1.07% | 3,668 |
| Oct 29, 2025 | 6,305.00 | 6,482.00 | 6,305.00 | 6,451.00 | 6,451.00 | 2.32% | 4,324 |
| Oct 28, 2025 | 6,404.00 | 6,500.00 | 6,268.00 | 6,305.00 | 6,305.00 | -1.55% | 13,394 |
| Oct 27, 2025 | 6,498.00 | 6,559.00 | 6,361.00 | 6,404.00 | 6,404.00 | -1.45% | 4,572 |
| Oct 26, 2025 | 6,268.00 | 6,500.00 | 6,299.00 | 6,498.00 | 6,498.00 | 3.67% | 11,152 |
| Oct 23, 2025 | 6,250.00 | 6,407.00 | 6,167.00 | 6,268.00 | 6,268.00 | 0.29% | 7,518 |
| Oct 22, 2025 | 6,188.00 | 6,250.00 | 6,118.00 | 6,250.00 | 6,250.00 | 1.00% | 12,129 |
| Oct 21, 2025 | 6,300.00 | 6,300.00 | 6,177.00 | 6,188.00 | 6,188.00 | -1.37% | 3,511 |
| Oct 20, 2025 | 6,333.00 | 6,346.00 | 6,250.00 | 6,274.00 | 6,274.00 | -0.93% | 3,556 |
| Oct 19, 2025 | 6,458.00 | 6,458.00 | 6,288.00 | 6,333.00 | 6,333.00 | -1.94% | 1,854 |
| Oct 16, 2025 | 6,468.00 | 6,497.00 | 6,405.00 | 6,458.00 | 6,458.00 | 1.32% | 5,563 |
| Oct 15, 2025 | 6,404.00 | 6,498.00 | 6,269.00 | 6,374.00 | 6,374.00 | -0.47% | 8,409 |
| Oct 12, 2025 | 6,187.00 | 6,441.00 | 6,115.00 | 6,404.00 | 6,404.00 | 3.51% | 8,473 |
| Oct 9, 2025 | 6,108.00 | 6,249.00 | 6,064.00 | 6,187.00 | 6,187.00 | 1.46% | 12,801 |
| Oct 8, 2025 | 6,113.00 | 6,113.00 | 6,022.00 | 6,098.00 | 6,098.00 | -0.25% | 2,478 |
| Oct 5, 2025 | 6,123.00 | 6,262.00 | 6,042.00 | 6,113.00 | 6,113.00 | 1.51% | 8,030 |
| Sep 30, 2025 | 5,867.00 | 6,082.00 | 5,873.00 | 6,022.00 | 6,022.00 | 2.64% | 9,738 |
| Sep 29, 2025 | 5,933.00 | 5,938.00 | 5,836.00 | 5,867.00 | 5,867.00 | -0.61% | 3,752 |
| Sep 28, 2025 | 5,987.00 | 6,045.00 | 5,869.00 | 5,903.00 | 5,903.00 | 1.18% | 3,632 |
| Sep 25, 2025 | 5,872.00 | 5,957.00 | 5,710.00 | 5,834.00 | 5,834.00 | -0.65% | 5,394 |
| Sep 21, 2025 | 5,972.00 | 5,986.00 | 5,802.00 | 5,872.00 | 5,872.00 | -1.67% | 2,064 |
| Sep 18, 2025 | 5,940.00 | 6,000.00 | 5,897.00 | 5,972.00 | 5,972.00 | 0.54% | 2,162 |
| Sep 17, 2025 | 6,100.00 | 6,170.00 | 5,905.00 | 5,940.00 | 5,940.00 | -1.80% | 1,823 |
| Sep 16, 2025 | 6,178.00 | 6,178.00 | 6,012.00 | 6,049.00 | 6,049.00 | -0.66% | 2,778 |
| Sep 15, 2025 | 6,119.00 | 6,211.00 | 5,988.00 | 6,089.00 | 6,089.00 | -0.49% | 3,511 |